Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 4.099 | 4.276 | 4.091 | 4.137 | 27,523,934 | +0.09(+2.29%) |
Aug 30, 2011 | 4.091 | 4.137 | 3.960 | 4.045 | 15,820,975 | -0.07(-1.69%) |
Aug 29, 2011 | 3.945 | 4.145 | 3.906 | 4.114 | 14,786,499 | +0.26(+6.80%) |
Aug 26, 2011 | 3.898 | 3.914 | 3.806 | 3.852 | 23,267,158 | -0.05(-1.38%) |
Aug 25, 2011 | 4.052 | 4.160 | 3.906 | 3.906 | 16,528,588 | -0.15(-3.61%) |
Aug 24, 2011 | 3.937 | 4.068 | 3.868 | 4.052 | 10,307,480 | +0.08(+2.14%) |
Aug 23, 2011 | 3.829 | 3.979 | 3.744 | 3.968 | 11,595,117 | +0.19(+5.10%) |
Aug 22, 2011 | 3.960 | 3.991 | 3.767 | 3.775 | 19,353,202 | -0.06(-1.61%) |
Aug 19, 2011 | 3.906 | 4.014 | 3.829 | 3.837 | 10,132,859 | -0.12(-3.11%) |
Aug 18, 2011 | 4.106 | 4.122 | 3.852 | 3.960 | 14,919,784 | -0.33(-7.72%) |
Aug 17, 2011 | 4.453 | 4.530 | 4.284 | 4.291 | 16,916,182 | -0.08(-1.94%) |
Aug 16, 2011 | 4.253 | 4.438 | 4.160 | 4.376 | 22,120,876 | +0.09(+2.16%) |
Aug 15, 2011 | 4.006 | 4.299 | 4.006 | 4.284 | 12,636,768 | +0.31(+7.75%) |
Aug 12, 2011 | 4.160 | 4.253 | 3.945 | 3.975 | 14,331,603 | -0.03(-0.77%) |
Aug 11, 2011 | 3.844 | 4.076 | 3.794 | 4.006 | 21,530,162 | +0.21(+5.48%) |
Aug 10, 2011 | 4.068 | 4.068 | 3.760 | 3.798 | 30,863,160 | -0.33(-8.02%) |
Aug 09, 2011 | 4.260 | 4.137 | 3.844 | 4.129 | 17,540,160 | +0.25(+6.35%) |
Aug 08, 2011 | 4.260 | 4.322 | 3.829 | 3.883 | 25,629,374 | -0.57(-12.80%) |
Aug 05, 2011 | 4.468 | 4.607 | 4.291 | 4.453 | 32,771,576 | +0.09(+2.12%) |
Aug 04, 2011 | 4.646 | 4.692 | 4.361 | 4.361 | 27,391,698 | -0.42(-8.71%) |
Aug 03, 2011 | 4.900 | 4.946 | 4.553 | 4.777 | 39,243,088 | -0.10(-2.05%) |
Aug 02, 2011 | 5.170 | 5.216 | 4.869 | 4.877 | 25,020,922 | -0.39(-7.32%) |
Aug 01, 2011 | 5.470 | 5.539 | 5.170 | 5.262 | 19,851,548 | -0.16(-2.98%) |
Jul 29, 2011 | 5.069 | 5.439 | 5.069 | 5.424 | 33,890,660 | +0.25(+4.76%) |
Jul 28, 2011 | 5.578 | 5.624 | 5.146 | 5.177 | 36,415,356 | -0.39(-6.93%) |
Jul 27, 2011 | 5.616 | 5.632 | 5.539 | 5.562 | 16,088,051 | -0.11(-1.90%) |
Jul 26, 2011 | 5.670 | 5.693 | 5.555 | 5.670 | 13,264,199 | +0.01(+0.14%) |
Jul 25, 2011 | 5.655 | 5.840 | 5.609 | 5.663 | 12,884,254 | -0.12(-2.00%) |
Jul 22, 2011 | 5.886 | 5.886 | 5.578 | 5.778 | 36,382,508 | -0.26(-4.34%) |
Jul 21, 2011 | 5.971 | 6.063 | 5.932 | 6.040 | 14,477,244 | +0.14(+2.35%) |
Jul 20, 2011 | 6.048 | 6.102 | 5.886 | 5.901 | 11,479,646 | -0.09(-1.54%) |
Jul 19, 2011 | 6.009 | 6.117 | 5.971 | 5.994 | 8,870,464 | +0.04(+0.65%) |
Jul 18, 2011 | 6.032 | 6.086 | 5.855 | 5.955 | 14,184,482 | -0.08(-1.28%) |
Jul 15, 2011 | 6.140 | 6.163 | 6.009 | 6.032 | 13,439,453 | -0.08(-1.39%) |
Jul 14, 2011 | 6.279 | 6.302 | 6.102 | 6.117 | 13,200,988 | -0.12(-1.85%) |
Jul 13, 2011 | 6.210 | 6.371 | 6.187 | 6.233 | 9,247,149 | +0.06(+1.00%) |
Jul 12, 2011 | 6.171 | 6.325 | 6.140 | 6.171 | 10,178,802 | -0.05(-0.74%) |
Jul 11, 2011 | 6.194 | 6.279 | 6.133 | 6.217 | 14,925,840 | -0.23(-3.58%) |
Jul 08, 2011 | 6.433 | 6.472 | 6.387 | 6.448 | 8,127,088 | -0.11(-1.65%) |
Jul 07, 2011 | 6.502 | 6.579 | 6.487 | 6.556 | 7,314,365 | +0.12(+1.79%) |
Jul 06, 2011 | 6.425 | 6.456 | 6.356 | 6.441 | 7,352,853 | -0.04(-0.59%) |
Jul 05, 2011 | 6.533 | 6.603 | 6.425 | 6.479 | 11,149,810 | -0.19(-2.89%) |
Jul 01, 2011 | 6.579 | 6.703 | 6.402 | 6.672 | 7,667,154 | +0.05(+0.70%) |
Jun 30, 2011 | 6.656 | 6.780 | 6.603 | 6.626 | 12,817,575 | -0.02(-0.35%) |
Jun 29, 2011 | 6.402 | 6.664 | 6.356 | 6.649 | 20,781,066 | +0.27(+4.23%) |
Jun 28, 2011 | 6.317 | 6.410 | 6.287 | 6.379 | 10,279,553 | +0.10(+1.60%) |
Jun 27, 2011 | 6.310 | 6.310 | 6.148 | 6.279 | 6,608,813 | +0.12(+1.87%) |
Jun 24, 2011 | 6.248 | 6.294 | 6.133 | 6.163 | 11,699,875 | -0.06(-0.99%) |
Jun 23, 2011 | 6.086 | 6.264 | 6.040 | 6.225 | 14,084,471 | +0.03(+0.50%) |
Jun 22, 2011 | 6.202 | 6.302 | 6.156 | 6.194 | 9,808,432 | -0.02(-0.37%) |
Jun 21, 2011 | 6.079 | 6.279 | 6.032 | 6.217 | 19,613,220 | +0.18(+3.07%) |
Jun 20, 2011 | 5.955 | 6.040 | 5.948 | 6.032 | 13,618,225 | +0.08(+1.29%) |
Jun 17, 2011 | 6.002 | 6.009 | 5.921 | 5.955 | 13,454,766 | +0.04(+0.65%) |
Jun 16, 2011 | 5.886 | 6.079 | 5.855 | 5.917 | 13,600,906 | -0.03(-0.52%) |
Jun 15, 2011 | 5.986 | 6.032 | 5.848 | 5.948 | 13,989,752 | -0.11(-1.78%) |
Jun 14, 2011 | 5.932 | 6.113 | 5.901 | 6.056 | 13,351,570 | +0.21(+3.56%) |
Jun 13, 2011 | 5.948 | 5.994 | 5.817 | 5.848 | 22,989,330 | -0.09(-1.56%) |
Jun 10, 2011 | 6.179 | 6.233 | 5.886 | 5.940 | 16,366,578 | -0.27(-4.34%) |
Jun 09, 2011 | 6.240 | 6.325 | 6.194 | 6.210 | 10,276,560 | -0.03(-0.49%) |
Jun 08, 2011 | 6.294 | 6.371 | 6.233 | 6.240 | 12,325,411 | -0.12(-1.94%) |
Jun 07, 2011 | 6.394 | 6.448 | 6.348 | 6.364 | 8,979,107 | +0.05(+0.73%) |
Jun 06, 2011 | 6.364 | 6.479 | 6.310 | 6.317 | 10,611,664 | -0.10(-1.56%) |